Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.78 | 23.82 | 23.54 | 23.62 | 826,169 | -0.05(-0.21%) |
Jul 18, 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 1,106,369 | -0.09(-0.38%) |
Jul 17, 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 1,310,444 | +0.08(+0.34%) |
Jul 16, 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 1,489,424 | +0.32(+1.37%) |
Jul 15, 2024 | 23.23 | 23.39 | 23.11 | 23.36 | 1,449,638 | +0.32(+1.39%) |
Jul 12, 2024 | 23.13 | 23.18 | 22.97 | 23.04 | 901,519 | +0.15(+0.66%) |
Jul 11, 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 1,609,114 | +0.71(+3.20%) |
Jul 10, 2024 | 21.89 | 22.23 | 21.84 | 22.18 | 801,074 | +0.42(+1.93%) |
Jul 09, 2024 | 21.86 | 21.91 | 21.73 | 21.76 | 1,104,313 | -0.40(-1.81%) |
Jul 08, 2024 | 22.30 | 22.39 | 22.10 | 22.16 | 1,097,692 | -0.03(-0.14%) |
Jul 05, 2024 | 22.13 | 22.28 | 22.04 | 22.19 | 1,033,291 | +0.03(+0.14%) |
Jul 03, 2024 | 22.36 | 22.43 | 22.16 | 22.16 | 531,388 | -0.10(-0.45%) |
Jul 02, 2024 | 22.32 | 22.43 | 22.16 | 22.26 | 1,268,359 | +0.04(+0.18%) |
Jul 01, 2024 | 22.34 | 22.45 | 22.00 | 22.22 | 1,175,864 | -0.16(-0.71%) |
Jun 28, 2024 | 22.27 | 22.46 | 22.01 | 22.38 | 3,322,617 | +0.28(+1.27%) |
Jun 27, 2024 | 21.85 | 22.11 | 21.69 | 22.10 | 1,120,540 | +0.36(+1.66%) |
Jun 26, 2024 | 21.78 | 21.81 | 21.62 | 21.74 | 1,242,258 | -0.13(-0.59%) |
Jun 25, 2024 | 22.21 | 22.21 | 21.71 | 21.87 | 1,097,546 | -0.34(-1.53%) |
Jun 24, 2024 | 21.99 | 22.24 | 21.86 | 22.21 | 961,088 | +0.29(+1.32%) |
Jun 21, 2024 | 21.95 | 22.03 | 21.75 | 21.92 | 2,530,406 | +0.07(+0.32%) |
Jun 20, 2024 | 21.67 | 21.91 | 21.63 | 21.85 | 995,018 | +0.04(+0.18%) |
Jun 18, 2024 | 21.93 | 21.95 | 21.79 | 21.81 | 1,085,418 | -0.06(-0.27%) |
Jun 17, 2024 | 21.86 | 22.01 | 21.76 | 21.87 | 1,187,414 | -0.09(-0.41%) |
Jun 14, 2024 | 21.89 | 22.07 | 21.77 | 21.96 | 1,209,982 | -0.05(-0.23%) |
Jun 13, 2024 | 22.01 | 22.34 | 21.99 | 22.01 | 1,318,335 | -0.04(-0.18%) |
Jun 12, 2024 | 22.52 | 22.75 | 22.00 | 22.05 | 1,440,332 | +0.06(+0.27%) |
Jun 11, 2024 | 21.85 | 22.09 | 21.80 | 21.99 | 1,378,980 | -0.06(-0.27%) |
Jun 10, 2024 | 21.93 | 22.11 | 21.62 | 22.05 | 1,837,370 | -0.10(-0.45%) |
Jun 07, 2024 | 22.00 | 22.25 | 21.89 | 22.15 | 1,441,863 | -0.12(-0.54%) |
Jun 06, 2024 | 21.86 | 22.33 | 21.80 | 22.27 | 1,006,022 | +0.30(+1.37%) |
Jun 05, 2024 | 22.04 | 22.10 | 21.85 | 21.97 | 781,853 | -0.05(-0.23%) |
Jun 04, 2024 | 22.12 | 22.31 | 21.99 | 22.02 | 1,154,245 | -0.15(-0.68%) |
Jun 03, 2024 | 22.00 | 22.20 | 21.92 | 22.17 | 1,037,068 | +0.25(+1.14%) |
May 31, 2024 | 21.59 | 21.95 | 21.50 | 21.92 | 1,761,578 | +0.49(+2.29%) |
May 30, 2024 | 21.03 | 21.48 | 21.03 | 21.43 | 1,619,150 | +0.57(+2.73%) |
May 29, 2024 | 20.76 | 20.93 | 20.74 | 20.86 | 1,488,587 | -0.12(-0.57%) |
May 28, 2024 | 21.25 | 21.34 | 20.97 | 20.98 | 1,724,231 | -0.04(-0.19%) |
May 24, 2024 | 21.18 | 21.18 | 20.98 | 21.02 | 1,414,886 | +0.02(+0.10%) |
May 23, 2024 | 21.12 | 21.15 | 20.91 | 21.00 | 1,678,330 | -0.21(-0.99%) |
May 22, 2024 | 21.11 | 21.39 | 21.05 | 21.21 | 1,673,273 | +0.07(+0.33%) |
May 21, 2024 | 21.03 | 21.17 | 20.96 | 21.14 | 781,308 | +0.09(+0.43%) |
May 20, 2024 | 21.19 | 21.20 | 20.95 | 21.05 | 1,798,700 | -0.18(-0.85%) |
May 17, 2024 | 21.05 | 21.25 | 20.92 | 21.23 | 1,436,005 | +0.18(+0.86%) |
May 16, 2024 | 21.14 | 21.21 | 21.02 | 21.05 | 793,940 | -0.09(-0.43%) |
May 15, 2024 | 21.20 | 21.24 | 20.92 | 21.14 | 1,266,456 | +0.23(+1.10%) |
May 14, 2024 | 21.17 | 21.25 | 20.89 | 20.91 | 1,234,906 | -0.07(-0.33%) |
May 13, 2024 | 21.21 | 21.22 | 20.91 | 20.98 | 1,066,399 | -0.11(-0.52%) |
May 10, 2024 | 21.27 | 21.40 | 21.03 | 21.09 | 1,063,161 | -0.16(-0.75%) |
May 09, 2024 | 21.33 | 21.39 | 21.11 | 21.25 | 1,007,022 | +0.03(+0.14%) |
May 08, 2024 | 21.35 | 21.43 | 21.11 | 21.22 | 1,059,925 | -0.35(-1.62%) |
May 07, 2024 | 21.19 | 21.76 | 21.17 | 21.57 | 1,723,892 | +0.53(+2.52%) |
May 06, 2024 | 21.20 | 21.32 | 20.95 | 21.04 | 1,329,533 | -0.03(-0.14%) |
May 03, 2024 | 21.69 | 21.83 | 20.86 | 21.07 | 2,146,691 | -0.32(-1.50%) |
May 02, 2024 | 21.69 | 21.84 | 21.29 | 21.39 | 2,364,570 | -0.03(-0.14%) |